KissMeData/083640/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195100	90697389	494	494	494	494	6256
3	20231103	195000	90697389	494	494	494	494	0
4	20231103	194900	90697389	494	494	494	494	0
5	20231103	194800	90697389	494	494	494	494	0
6	20231103	194700	90697389	494	494	494	494	0
7	20231103	194600	90697389	494	494	494	494	0
8	20231103	194500	90697389	494	494	494	494	0
9	20231103	194400	90697389	494	494	494	494	0
10	20231103	194300	90697389	494	494	494	494	0
11	20231103	194200	90697389	494	494	494	494	0
12	20231103	194100	90697389	494	494	494	494	0
13	20231103	194000	90697389	494	494	494	494	0
14	20231103	193900	90697389	494	494	494	494	0
15	20231103	193800	90697389	494	494	494	494	0
16	20231103	193700	90697389	494	494	494	494	0
17	20231103	193600	90697389	494	494	494	494	0
18	20231103	193500	90697389	494	494	494	494	0
19	20231103	193400	90697389	494	494	494	494	0
20	20231103	193300	90697389	494	494	494	494	0
21	20231103	193200	90697389	494	494	494	494	0
22	20231103	193100	90697389	494	494	494	494	0
23	20231103	193000	90697389	494	494	494	494	0
24	20231103	192900	90697389	494	494	494	494	0
25	20231103	192800	90697389	494	494	494	494	0
26	20231103	192700	90697389	494	494	494	494	0
27	20231103	192600	90697389	494	494	494	494	0
28	20231103	192500	90697389	494	494	494	494	0
29	20231103	192400	90697389	494	494	494	494	0
30	20231103	192300	90697389	494	494	494	494	0
31	20231103	192200	90697389	494	494	494	494	0
32	20231103	192100	90697389	494	494	494	494	6256
33	20231103	192000	90697389	494	494	494	494	0
34	20231103	191900	90697389	494	494	494	494	0
35	20231103	191800	90697389	494	494	494	494	0
36	20231103	191700	90697389	494	494	494	494	0
37	20231103	191600	90697389	494	494	494	494	0
38	20231103	191500	90697389	494	494	494	494	0
39	20231103	191400	90697389	494	494	494	494	0
40	20231103	191300	90697389	494	494	494	494	0
41	20231103	191200	90697389	494	494	494	494	0
42	20231103	191100	90697389	494	494	494	494	0
43	20231103	191000	90697389	494	494	494	494	0
44	20231103	190900	90697389	494	494	494	494	0
45	20231103	190800	90697389	494	494	494	494	0
46	20231103	190700	90697389	494	494	494	494	0
47	20231103	190600	90697389	494	494	494	494	0
48	20231103	190500	90697389	494	494	494	494	0
49	20231103	190400	90697389	494	494	494	494	0
50	20231103	190300	90697389	494	494	494	494	0
51	20231103	190200	90697389	494	494	494	494	0
52	20231103	190100	90697389	494	494	494	494	0
53	20231103	190000	90697389	494	494	494	494	0
54	20231103	185900	90697389	494	494	494	494	0
55	20231103	185800	90697389	494	494	494	494	0
56	20231103	185700	90697389	494	494	494	494	0
57	20231103	185600	90697389	494	494	494	494	0
58	20231103	185500	90697389	494	494	494	494	0
59	20231103	185400	90697389	494	494	494	494	0
60	20231103	185300	90697389	494	494	494	494	0
61	20231103	185200	90697389	494	494	494	494	0
62	20231103	185100	90697389	494	494	494	494	6256
63	20231103	185000	90697389	494	494	494	494	0
64	20231103	184900	90697389	494	494	494	494	0
65	20231103	184800	90697389	494	494	494	494	0
66	20231103	184700	90697389	494	494	494	494	0
67	20231103	184600	90697389	494	494	494	494	0
68	20231103	184500	90697389	494	494	494	494	0
69	20231103	184400	90697389	494	494	494	494	0
70	20231103	184300	90697389	494	494	494	494	0
71	20231103	184200	90697389	494	494	494	494	0
72	20231103	184100	90697389	494	494	494	494	0
73	20231103	184000	90697389	494	494	494	494	0
74	20231103	183900	90697389	494	494	494	494	0
75	20231103	183800	90697389	494	494	494	494	0
76	20231103	183700	90697389	494	494	494	494	0
77	20231103	183600	90697389	494	494	494	494	0
78	20231103	183500	90697389	494	494	494	494	0
79	20231103	183400	90697389	494	494	494	494	0
80	20231103	183300	90697389	494	494	494	494	0
81	20231103	183200	90697389	494	494	494	494	0
82	20231103	183100	90697389	494	494	494	494	0
83	20231103	183000	90697389	494	494	494	494	0
84	20231103	182900	90697389	494	494	494	494	0
85	20231103	182800	90697389	494	494	494	494	0
86	20231103	182700	90697389	494	494	494	494	0
87	20231103	182600	90697389	494	494	494	494	0
88	20231103	182500	90697389	494	494	494	494	0
89	20231103	182400	90697389	494	494	494	494	0
90	20231103	182300	90697389	494	494	494	494	0
91	20231103	182200	90697389	494	494	494	494	0
92	20231103	182100	90697389	494	494	494	494	6256
93	20231103	182000	90697389	494	494	494	494	0
94	20231103	181900	90697389	494	494	494	494	0
95	20231103	181800	90697389	494	494	494	494	0
96	20231103	181700	90697389	494	494	494	494	0
97	20231103	181600	90697389	494	494	494	494	0
98	20231103	181500	90697389	494	494	494	494	0
99	20231103	181400	90697389	494	494	494	494	0
100	20231103	181300	90697389	494	494	494	494	0
101	20231103	181200	90697389	494	494	494	494	0
102	20231103	181100	90697389	494	494	494	494	0
103	20231103	181000	90697389	494	494	494	494	0
104	20231103	180900	90697389	494	494	494	494	0
105	20231103	180800	90697389	494	494	494	494	0
106	20231103	180700	90697389	494	494	494	494	0
107	20231103	180600	90697389	494	494	494	494	0
108	20231103	180500	90697389	494	494	494	494	0
109	20231103	180400	90697389	494	494	494	494	0
110	20231103	180300	90697389	494	494	494	494	0
111	20231103	180200	90697389	494	494	494	494	0
112	20231103	180100	90697389	494	494	494	494	0
113	20231103	180000	90697389	494	494	494	494	0
114	20231103	175900	90697389	494	494	494	494	0
115	20231103	175800	90697389	494	494	494	494	0
116	20231103	175700	90697389	494	494	494	494	0
117	20231103	175600	90697389	494	494	494	494	0
118	20231103	175500	90697389	494	494	494	494	0
119	20231103	175400	90697389	494	494	494	494	0
120	20231103	175300	90697389	494	494	494	494	0
121	20231103	175200	90697389	494	494	494	494	0
122	20231103	175100	90697389	494	494	494	494	6256
123	20231103	175000	90697389	494	494	494	494	0
124	20231103	174900	90697389	494	494	494	494	0
125	20231103	174800	90697389	494	494	494	494	0
126	20231103	174700	90697389	494	494	494	494	0
127	20231103	174600	90697389	494	494	494	494	0
128	20231103	174500	90697389	494	494	494	494	0
129	20231103	174400	90697389	494	494	494	494	0
130	20231103	174300	90697389	494	494	494	494	0
131	20231103	174200	90697389	494	494	494	494	0
132	20231103	174100	90697389	494	494	494	494	0
133	20231103	174000	90697389	494	494	494	494	0
134	20231103	173900	90697389	494	494	494	494	0
135	20231103	173800	90697389	494	494	494	494	0
136	20231103	173700	90697389	494	494	494	494	0
137	20231103	173600	90697389	494	494	494	494	0
138	20231103	173500	90697389	494	494	494	494	0
139	20231103	173400	90697389	494	494	494	494	0
140	20231103	173300	90697389	494	494	494	494	0
141	20231103	173200	90697389	494	494	494	494	0
142	20231103	173100	90697389	494	494	494	494	0
143	20231103	173000	90697389	494	494	494	494	0
144	20231103	172900	90697389	494	494	494	494	0
145	20231103	172800	90697389	494	494	494	494	0
146	20231103	172700	90697389	494	494	494	494	0
147	20231103	172600	90697389	494	494	494	494	0
148	20231103	172500	90697389	494	494	494	494	0
149	20231103	172400	90697389	494	494	494	494	0
150	20231103	172300	90697389	494	494	494	494	0
151	20231103	172200	90697389	494	494	494	494	0
152	20231103	172100	90697389	494	494	494	494	6256
153	20231103	172000	90697389	494	494	494	494	0
154	20231103	171900	90697389	494	494	494	494	0
155	20231103	171800	90697389	494	494	494	494	0
156	20231103	171700	90697389	494	494	494	494	0
157	20231103	171600	90697389	494	494	494	494	0
158	20231103	171500	90697389	494	494	494	494	0
159	20231103	171400	90697389	494	494	494	494	0
160	20231103	171300	90697389	494	494	494	494	0
161	20231103	171200	90697389	494	494	494	494	0
162	20231103	171100	90697389	494	494	494	494	0
163	20231103	171000	90697389	494	494	494	494	0
164	20231103	170900	90697389	494	494	494	494	0
165	20231103	170800	90697389	494	494	494	494	0
166	20231103	170700	90697389	494	494	494	494	0
167	20231103	170600	90697389	494	494	494	494	0
168	20231103	170500	90697389	494	494	494	494	0
169	20231103	170400	90697389	494	494	494	494	0
170	20231103	170300	90697389	494	494	494	494	0
171	20231103	170200	90697389	494	494	494	494	0
172	20231103	170100	90697389	494	494	494	494	0
173	20231103	170000	90697389	494	494	494	494	0
174	20231103	165900	90697389	494	494	494	494	0
175	20231103	165800	90697389	494	494	494	494	0
176	20231103	165700	90697389	494	494	494	494	0
177	20231103	165600	90697389	494	494	494	494	0
178	20231103	165500	90697389	494	494	494	494	0
179	20231103	165400	90697389	494	494	494	494	0
180	20231103	165300	90697389	494	494	494	494	0
181	20231103	165200	90697389	494	494	494	494	0
182	20231103	165100	90697389	494	494	494	494	6256
183	20231103	165000	90697389	494	494	494	494	0
184	20231103	164900	90697389	494	494	494	494	0
185	20231103	164800	90697389	494	494	494	494	0
186	20231103	164700	90697389	494	494	494	494	0
187	20231103	164600	90697389	494	494	494	494	0
188	20231103	164500	90697389	494	494	494	494	0
189	20231103	164400	90697389	494	494	494	494	0
190	20231103	164300	90697389	494	494	494	494	0
191	20231103	164200	90697389	494	494	494	494	0
192	20231103	164100	90697389	494	494	494	494	0
193	20231103	164000	90697389	494	494	494	494	0
194	20231103	163900	90697389	494	494	494	494	0
195	20231103	163800	90697389	494	494	494	494	0
196	20231103	163700	90697389	494	494	494	494	0
197	20231103	163600	90697389	494	494	494	494	0
198	20231103	163500	90697389	494	494	494	494	0
199	20231103	163400	90697389	494	494	494	494	0
200	20231103	163300	90697389	494	494	494	494	0
201	20231103	163200	90697389	494	494	494	494	0
202	20231103	163100	90697389	494	494	494	494	0
203	20231103	163000	90697389	494	494	494	494	0
204	20231103	162900	90697389	494	494	494	494	0
205	20231103	162800	90697389	494	494	494	494	0
206	20231103	162700	90697389	494	494	494	494	0
207	20231103	162600	90697389	494	494	494	494	0
208	20231103	162500	90697389	494	494	494	494	0
209	20231103	162400	90697389	494	494	494	494	0
210	20231103	162300	90697389	494	494	494	494	0
211	20231103	162200	90697389	494	494	494	494	0
212	20231103	162100	90697389	494	494	494	494	6256
213	20231103	162000	90697389	494	494	494	494	0
214	20231103	161900	90697389	494	494	494	494	0
215	20231103	161800	90697389	494	494	494	494	0
216	20231103	161700	90697389	494	494	494	494	0
217	20231103	161600	90697389	494	494	494	494	0
218	20231103	161500	90697389	494	494	494	494	0
219	20231103	161400	90697389	494	494	494	494	0
220	20231103	161300	90697389	494	494	494	494	0
221	20231103	161200	90697389	494	494	494	494	0
222	20231103	161100	90697389	494	494	494	494	0
223	20231103	161000	90697389	494	494	494	494	0
224	20231103	160900	90697389	494	494	494	494	0
225	20231103	160800	90697389	494	494	494	494	0
226	20231103	160700	90697389	494	494	494	494	0
227	20231103	160600	90697389	494	494	494	494	0
228	20231103	160500	90697389	494	494	494	494	0
229	20231103	160400	90697389	494	494	494	494	0
230	20231103	160300	90697389	494	494	494	494	0
231	20231103	160200	90697389	494	494	494	494	0
232	20231103	160100	90697389	494	494	494	494	0
233	20231103	160000	90697389	494	494	494	494	0
234	20231103	155900	90697389	494	494	494	494	0
235	20231103	155800	90697389	494	494	494	494	0
236	20231103	155700	90697389	494	494	494	494	0
237	20231103	155600	90697389	494	494	494	494	0
238	20231103	155500	90697389	494	494	494	494	0
239	20231103	155400	90697389	494	494	494	494	0
240	20231103	155300	90697389	494	494	494	494	0
241	20231103	155200	90697389	494	494	494	494	0
242	20231103	155100	90697389	494	494	494	494	6256
243	20231103	155000	90697389	494	494	494	494	0
244	20231103	154900	90697389	494	494	494	494	0
245	20231103	154800	90697389	494	494	494	494	0
246	20231103	154700	90697389	494	494	494	494	0
247	20231103	154600	90697389	494	494	494	494	0
248	20231103	154500	90697389	494	494	494	494	0
249	20231103	154400	90697389	494	494	494	494	0
250	20231103	154300	90697389	494	494	494	494	0
251	20231103	154200	90697389	494	494	494	494	0
252	20231103	154100	90697389	494	494	494	494	0
253	20231103	154000	90697389	494	494	494	494	0
254	20231103	153900	90697389	494	494	494	494	0
255	20231103	153800	90697389	494	494	494	494	0
256	20231103	153700	90697389	494	494	494	494	0
257	20231103	153600	90697389	494	494	494	494	0
258	20231103	153500	90697389	494	494	494	494	0
259	20231103	153400	90697389	494	494	494	494	0
260	20231103	153300	90697389	494	494	494	494	0
261	20231103	153200	90697389	494	494	494	494	0
262	20231103	153100	90697389	494	494	494	494	0
263	20231103	153000	90697389	494	494	494	494	6256
264	20231103	152900	87606925	493	493	493	493	0
265	20231103	152800	87606925	493	493	493	493	0
266	20231103	152700	87606925	493	493	493	493	0
267	20231103	152600	87606925	493	493	493	493	0
268	20231103	152500	87606925	493	493	493	493	0
269	20231103	152400	87606925	493	493	493	493	0
270	20231103	152300	87606925	493	493	493	493	0
271	20231103	152200	87606925	493	493	493	493	0
272	20231103	152100	87606925	493	493	493	493	0
273	20231103	152000	87606925	493	493	493	493	0
274	20231103	151900	87606925	493	493	493	493	802
275	20231103	151800	87211539	494	493	494	493	201
276	20231103	151700	87112445	493	493	493	493	20
277	20231103	151600	87102585	494	494	494	494	0
278	20231103	151500	87102585	494	494	494	494	0
279	20231103	151400	87102585	494	494	494	494	6
280	20231103	151300	87099621	493	493	493	493	0
281	20231103	151200	87099621	493	493	493	493	10
282	20231103	151100	87094691	493	493	493	493	41
283	20231103	151000	87074478	494	494	494	494	0
284	20231103	150900	87074478	494	494	494	494	0
285	20231103	150800	87074478	494	494	494	494	425
286	20231103	150700	86864528	494	494	494	494	48
287	20231103	150600	86840816	493	493	493	493	10
288	20231103	150500	86835886	493	493	493	493	20
289	20231103	150400	86826026	494	494	494	494	0
290	20231103	150300	86826026	494	494	494	494	0
291	20231103	150200	86826026	494	494	494	494	0
292	20231103	150100	86826026	494	494	494	494	0
293	20231103	150000	86826026	494	494	494	494	10
294	20231103	145900	86821086	493	493	493	493	20
295	20231103	145800	86811226	494	494	494	494	0
296	20231103	145700	86811226	494	493	494	493	91
297	20231103	145600	86766358	493	493	493	493	0
298	20231103	145500	86766358	493	493	493	493	1
299	20231103	145400	86765865	494	494	494	494	1015
300	20231103	145300	86264455	494	494	494	494	5
301	20231103	145200	86261985	493	493	493	493	0
302	20231103	145100	86261985	493	493	493	493	0
303	20231103	145000	86261985	493	493	493	493	1
304	20231103	144900	86261492	494	494	494	494	26
305	20231103	144800	86248648	493	493	493	493	1
306	20231103	144700	86248155	494	493	494	493	508
307	20231103	144600	85997703	493	493	493	493	0
308	20231103	144500	85997703	493	493	493	493	0
309	20231103	144400	85997703	493	493	493	493	0
310	20231103	144300	85997703	493	493	493	493	0
311	20231103	144200	85997703	493	493	493	493	1
312	20231103	144100	85997210	494	494	494	494	0
313	20231103	144000	85997210	494	494	494	494	0
314	20231103	143900	85997210	494	494	494	494	0
315	20231103	143800	85997210	494	494	494	494	0
316	20231103	143700	85997210	494	494	494	494	0
317	20231103	143600	85997210	494	494	494	494	0
318	20231103	143500	85997210	494	494	494	494	0
319	20231103	143400	85997210	494	494	494	494	4
320	20231103	143300	85995234	494	494	494	494	0
321	20231103	143200	85995234	494	494	494	494	0
322	20231103	143100	85995234	494	494	494	494	0
323	20231103	143000	85995234	494	494	494	494	0
324	20231103	142900	85995234	494	494	494	494	0
325	20231103	142800	85995234	494	494	494	494	0
326	20231103	142700	85995234	494	494	494	494	0
327	20231103	142600	85995234	494	494	494	494	0
328	20231103	142500	85995234	494	494	494	494	0
329	20231103	142400	85995234	494	494	494	494	0
330	20231103	142300	85995234	494	494	494	494	0
331	20231103	142200	85995234	494	494	494	494	0
332	20231103	142100	85995234	494	493	494	493	72
333	20231103	142000	85959736	493	493	493	493	10
334	20231103	141900	85954806	494	494	494	494	5000
335	20231103	141800	83484806	494	494	494	494	0
336	20231103	141700	83484806	494	494	494	494	0
337	20231103	141600	83484806	494	494	494	494	0
338	20231103	141500	83484806	494	494	494	494	0
339	20231103	141400	83484806	494	494	494	494	7
340	20231103	141300	83481348	493	493	493	493	0
341	20231103	141200	83481348	493	493	493	493	11
342	20231103	141100	83475925	493	493	493	493	0
343	20231103	141000	83475925	493	493	493	493	0
344	20231103	140900	83475925	493	493	493	493	10
345	20231103	140800	83470995	494	493	494	493	12
346	20231103	140700	83465077	491	492	492	491	128
347	20231103	140600	83402209	492	492	492	492	1480
348	20231103	140500	82674049	493	493	493	493	1010
349	20231103	140400	82176119	494	494	494	494	3
350	20231103	140300	82174637	493	493	493	493	300
351	20231103	140200	82026737	494	494	494	494	0
352	20231103	140100	82026737	494	494	494	494	2
353	20231103	140000	82025749	493	493	493	493	317
354	20231103	135900	81869468	494	494	494	494	0
355	20231103	135800	81869468	494	494	494	494	3
356	20231103	135700	81867986	493	493	493	493	25
357	20231103	135600	81855661	493	493	493	493	5
358	20231103	135500	81853196	493	493	493	493	625
359	20231103	135400	81545071	493	493	493	493	796
360	20231103	135300	81152643	494	494	494	494	0
361	20231103	135200	81152643	494	494	494	494	0
362	20231103	135100	81152643	494	494	494	494	0
363	20231103	135000	81152643	494	494	494	494	0
364	20231103	134900	81152643	494	494	494	494	0
365	20231103	134800	81152643	494	494	494	494	0
366	20231103	134700	81152643	494	494	494	494	0
367	20231103	134600	81152643	494	494	494	494	0
368	20231103	134500	81152643	494	494	494	494	0
369	20231103	134400	81152643	494	494	494	494	0
370	20231103	134300	81152643	494	494	494	494	2
371	20231103	134200	81151655	494	494	494	494	0
372	20231103	134100	81151655	494	494	494	494	3
373	20231103	134000	81150173	493	493	493	493	0
374	20231103	133900	81150173	493	493	493	493	99
375	20231103	133800	81101366	494	494	494	494	0
376	20231103	133700	81101366	494	494	494	494	2
377	20231103	133600	81100378	493	494	494	493	1930
378	20231103	133500	80146972	494	494	494	494	0
379	20231103	133400	80146972	494	494	494	494	0
380	20231103	133300	80146972	494	494	494	494	0
381	20231103	133200	80146972	494	494	494	494	0
382	20231103	133100	80146972	494	494	494	494	0
383	20231103	133000	80146972	494	494	494	494	0
384	20231103	132900	80146972	494	494	494	494	1
385	20231103	132800	80146478	494	494	494	494	0
386	20231103	132700	80146478	494	494	494	494	0
387	20231103	132600	80146478	494	494	494	494	0
388	20231103	132500	80146478	494	494	494	494	0
389	20231103	132400	80146478	494	492	494	491	1615
390	20231103	132300	79348755	492	492	492	492	3419
391	20231103	132200	77666607	493	493	493	493	0
392	20231103	132100	77666607	493	493	494	493	46534
393	20231103	132000	54725343	494	493	494	493	1005
394	20231103	131900	54229873	494	493	494	493	2010
395	20231103	131800	53238933	494	494	494	494	6
396	20231103	131700	53235969	493	493	493	493	5
397	20231103	131600	53233504	494	494	494	494	1
398	20231103	131500	53233010	494	494	494	494	425
399	20231103	131400	53023060	494	494	494	494	0
400	20231103	131300	53023060	494	494	494	494	0
401	20231103	131200	53023060	494	494	494	494	0
402	20231103	131100	53023060	494	494	494	494	0
403	20231103	131000	53023060	494	494	494	494	0
404	20231103	130900	53023060	494	494	494	494	0
405	20231103	130800	53023060	494	494	494	494	3
406	20231103	130700	53021578	494	494	494	494	10
407	20231103	130600	53016638	493	493	493	493	2
408	20231103	130500	53015652	494	494	494	494	0
409	20231103	130400	53015652	494	494	494	494	8
410	20231103	130300	53011700	493	493	493	493	152
411	20231103	130200	52936764	493	493	493	493	848
412	20231103	130100	52518700	494	494	494	494	14
413	20231103	130000	52511784	494	494	494	494	0
414	20231103	125900	52511784	494	494	494	494	0
415	20231103	125800	52511784	494	494	494	494	0
416	20231103	125700	52511784	494	494	494	494	0
417	20231103	125600	52511784	494	494	494	494	96
418	20231103	125500	52464360	494	494	494	494	0
419	20231103	125400	52464360	494	494	494	494	0
420	20231103	125300	52464360	494	494	494	494	57
421	20231103	125200	52436202	494	494	494	494	0
422	20231103	125100	52436202	494	494	494	494	0
423	20231103	125000	52436202	494	494	494	494	0
424	20231103	124900	52436202	494	494	494	494	0
425	20231103	124800	52436202	494	494	494	494	50
426	20231103	124700	52411502	494	494	494	494	0
427	20231103	124600	52411502	494	494	494	494	10
428	20231103	124500	52406562	494	494	494	494	0
429	20231103	124400	52406562	494	494	494	494	1029
430	20231103	124300	51898236	494	494	494	494	0
431	20231103	124200	51898236	494	494	494	494	0
432	20231103	124100	51898236	494	494	494	494	100
433	20231103	124000	51848836	495	495	495	495	0
434	20231103	123900	51848836	495	495	495	495	0
435	20231103	123800	51848836	495	495	495	495	4
436	20231103	123700	51846856	494	494	494	494	1000
437	20231103	123600	51352856	495	495	495	495	0
438	20231103	123500	51352856	495	495	495	495	0
439	20231103	123400	51352856	495	495	495	495	0
440	20231103	123300	51352856	495	495	495	495	3
441	20231103	123200	51351371	493	494	494	493	185
442	20231103	123100	51260091	494	494	494	494	0
443	20231103	123000	51260091	494	494	494	494	3
444	20231103	122900	51258609	495	495	495	495	0
445	20231103	122800	51258609	495	495	495	495	1
446	20231103	122700	51258114	494	494	494	494	1200
447	20231103	122600	50665314	495	495	495	495	0
448	20231103	122500	50665314	495	495	495	495	4
449	20231103	122400	50663334	495	495	495	495	0
450	20231103	122300	50663334	495	495	495	495	18
451	20231103	122200	50654424	495	495	495	495	0
452	20231103	122100	50654424	495	495	495	495	100
453	20231103	122000	50604924	495	495	495	495	100
454	20231103	121900	50555424	495	495	495	495	0
455	20231103	121800	50555424	495	495	495	495	0
456	20231103	121700	50555424	495	495	495	495	0
457	20231103	121600	50555424	495	495	495	495	0
458	20231103	121500	50555424	495	495	495	495	0
459	20231103	121400	50555424	495	495	495	495	0
460	20231103	121300	50555424	495	495	495	495	0
461	20231103	121200	50555424	495	495	495	495	2
462	20231103	121100	50554434	495	495	495	495	7
463	20231103	121000	50550969	494	494	494	494	0
464	20231103	120900	50550969	494	494	494	494	14
465	20231103	120800	50544053	495	495	495	495	0
466	20231103	120700	50544053	495	495	495	495	0
467	20231103	120600	50544053	495	495	495	495	15
468	20231103	120500	50536628	495	495	495	495	0
469	20231103	120400	50536628	495	495	495	495	0
470	20231103	120300	50536628	495	495	495	495	0
471	20231103	120200	50536628	495	495	495	495	0
472	20231103	120100	50536628	495	495	495	495	100
473	20231103	120000	50487128	495	494	495	494	169
474	20231103	115900	50403638	494	494	494	494	1000
475	20231103	115800	49909638	495	495	495	495	0
476	20231103	115700	49909638	495	495	495	495	0
477	20231103	115600	49909638	495	495	495	495	0
478	20231103	115500	49909638	495	495	495	495	0
479	20231103	115400	49909638	495	495	495	495	0
480	20231103	115300	49909638	495	495	495	495	0
481	20231103	115200	49909638	495	495	495	495	0
482	20231103	115100	49909638	495	495	495	495	0
483	20231103	115000	49909638	495	495	495	495	0
484	20231103	114900	49909638	495	495	495	495	0
485	20231103	114800	49909638	495	495	495	495	0
486	20231103	114700	49909638	495	495	495	495	2
487	20231103	114600	49908648	494	495	495	494	22
488	20231103	114500	49897772	495	495	495	495	6
489	20231103	114400	49894802	495	495	495	495	0
490	20231103	114300	49894802	495	495	495	495	0
491	20231103	114200	49894802	495	495	495	495	0
492	20231103	114100	49894802	495	495	495	495	110
493	20231103	114000	49840352	495	495	495	495	0
494	20231103	113900	49840352	495	493	495	493	223
495	20231103	113800	49730407	495	495	495	495	0
496	20231103	113700	49730407	495	495	495	495	0
497	20231103	113600	49730407	495	494	495	494	1550
498	20231103	113500	48964678	494	494	494	494	96
499	20231103	113400	48917254	494	494	494	494	1014
500	20231103	113300	48416338	494	494	494	494	1069
501	20231103	113200	47888252	494	494	494	494	0
502	20231103	113100	47888252	494	494	494	494	0
503	20231103	113000	47888252	494	494	494	494	2
504	20231103	112900	47887264	493	493	493	493	6454
505	20231103	112800	44705442	493	493	493	493	2998
506	20231103	112700	43227428	493	493	493	493	1
507	20231103	112600	43226935	493	493	493	493	0
508	20231103	112500	43226935	493	493	493	493	0
509	20231103	112400	43226935	493	493	493	493	0
510	20231103	112300	43226935	493	493	493	493	0
511	20231103	112200	43226935	493	493	493	493	0
512	20231103	112100	43226935	493	493	493	493	0
513	20231103	112000	43226935	493	493	493	493	1
514	20231103	111900	43226442	493	493	493	493	0
515	20231103	111800	43226442	493	493	493	493	0
516	20231103	111700	43226442	493	493	493	493	0
517	20231103	111600	43226442	493	493	493	493	0
518	20231103	111500	43226442	493	493	493	493	0
519	20231103	111400	43226442	493	493	493	493	0
520	20231103	111300	43226442	493	493	493	493	0
521	20231103	111200	43226442	493	493	493	493	0
522	20231103	111100	43226442	493	493	493	493	0
523	20231103	111000	43226442	493	493	493	493	0
524	20231103	110900	43226442	493	493	493	493	0
525	20231103	110800	43226442	493	493	493	493	0
526	20231103	110700	43226442	493	493	493	493	0
527	20231103	110600	43226442	493	493	493	493	0
528	20231103	110500	43226442	493	493	493	493	0
529	20231103	110400	43226442	493	493	493	493	3
530	20231103	110300	43224963	493	493	493	493	0
531	20231103	110200	43224963	493	493	493	493	2
532	20231103	110100	43223977	492	492	492	492	0
533	20231103	110000	43223977	492	492	492	492	128
534	20231103	105900	43161001	493	493	493	493	0
535	20231103	105800	43161001	493	493	493	493	0
536	20231103	105700	43161001	493	493	493	493	0
537	20231103	105600	43161001	493	493	493	493	0
538	20231103	105500	43161001	493	493	493	493	0
539	20231103	105400	43161001	493	493	493	493	0
540	20231103	105300	43161001	493	493	493	493	0
541	20231103	105200	43161001	493	493	493	493	0
542	20231103	105100	43161001	493	493	493	493	10
543	20231103	105000	43156071	493	493	493	493	0
544	20231103	104900	43156071	493	493	493	493	10
545	20231103	104800	43151141	493	493	493	493	0
546	20231103	104700	43151141	493	493	493	493	0
547	20231103	104600	43151141	493	493	493	493	29
548	20231103	104500	43136844	493	493	493	493	0
549	20231103	104400	43136844	493	493	493	493	4
550	20231103	104300	43134872	493	492	493	492	4
551	20231103	104200	43132901	492	492	492	492	1
552	20231103	104100	43132409	488	488	488	488	0
553	20231103	104000	43132409	488	488	488	488	0
554	20231103	103900	43132409	488	488	488	488	0
555	20231103	103800	43132409	488	488	488	488	0
556	20231103	103700	43132409	488	488	488	488	0
557	20231103	103600	43132409	488	489	493	488	2687
558	20231103	103500	41818118	488	487	488	487	248
559	20231103	103400	41697095	488	489	489	488	2498
560	20231103	103300	40477355	489	489	489	489	0
561	20231103	103200	40477355	489	489	489	489	4
562	20231103	103100	40475399	489	489	489	489	0
563	20231103	103000	40475399	489	489	489	489	0
564	20231103	102900	40475399	489	489	489	489	0
565	20231103	102800	40475399	489	489	489	489	0
566	20231103	102700	40475399	489	489	489	489	0
567	20231103	102600	40475399	489	489	489	489	0
568	20231103	102500	40475399	489	490	490	489	205
569	20231103	102400	40374950	490	490	490	490	0
570	20231103	102300	40374950	490	490	490	490	0
571	20231103	102200	40374950	490	490	490	490	0
572	20231103	102100	40374950	490	490	490	490	0
573	20231103	102000	40374950	490	490	490	490	0
574	20231103	101900	40374950	490	490	490	490	22
575	20231103	101800	40364170	490	490	490	490	12
576	20231103	101700	40358290	490	491	491	490	1501
577	20231103	101600	39622705	493	493	493	493	0
578	20231103	101500	39622705	493	493	493	493	0
579	20231103	101400	39622705	493	493	493	493	0
580	20231103	101300	39622705	493	493	493	493	30
581	20231103	101200	39607915	493	493	493	493	0
582	20231103	101100	39607915	493	493	493	493	0
583	20231103	101000	39607915	493	493	493	493	0
584	20231103	100900	39607915	493	493	493	493	0
585	20231103	100800	39607915	493	493	493	493	0
586	20231103	100700	39607915	493	493	493	493	0
587	20231103	100600	39607915	493	493	493	493	0
588	20231103	100500	39607915	493	493	493	493	21
589	20231103	100400	39597562	491	491	491	491	1
590	20231103	100300	39597071	491	491	491	491	0
591	20231103	100200	39597071	491	491	491	491	385
592	20231103	100100	39408036	491	491	491	491	0
593	20231103	100000	39408036	491	491	491	491	0
594	20231103	095900	39408036	491	491	491	491	0
595	20231103	095800	39408036	491	491	491	491	0
596	20231103	095700	39408036	491	491	491	491	0
597	20231103	095600	39408036	491	491	491	491	474
598	20231103	095500	39175302	491	491	491	491	0
599	20231103	095400	39175302	491	491	491	491	20
600	20231103	095300	39165482	491	490	491	490	38
601	20231103	095200	39146826	491	491	491	491	129
602	20231103	095100	39083487	491	492	492	491	751
603	20231103	095000	38714047	492	494	494	492	944
604	20231103	094900	38248289	494	494	494	494	0
605	20231103	094800	38248289	494	494	494	494	94
606	20231103	094700	38201853	495	495	495	495	0
607	20231103	094600	38201853	495	495	495	495	0
608	20231103	094500	38201853	495	495	495	495	0
609	20231103	094400	38201853	495	495	495	495	2
610	20231103	094300	38200863	495	495	495	495	0
611	20231103	094200	38200863	495	495	495	495	100
612	20231103	094100	38151363	495	492	495	492	90
613	20231103	094000	38107077	492	492	492	492	112
614	20231103	093900	38051973	496	496	496	496	0
615	20231103	093800	38051973	496	496	496	496	1
616	20231103	093700	38051477	494	494	494	494	2000
617	20231103	093600	37063477	496	496	496	496	0
618	20231103	093500	37063477	496	496	496	496	26
619	20231103	093400	37050581	496	496	496	496	8
620	20231103	093300	37046613	496	495	496	495	1433
621	20231103	093200	36337266	495	495	495	495	7278
622	20231103	093100	32734656	495	494	495	494	2222
623	20231103	093000	31634857	495	491	495	491	209
624	20231103	092900	31532234	491	495	495	491	5
625	20231103	092800	31529763	492	495	495	491	794
626	20231103	092700	31137747	496	498	498	496	202
627	20231103	092600	31037154	499	499	500	498	3006
628	20231103	092500	29537159	500	493	500	489	16977
629	20231103	092400	21139554	488	489	489	488	7000
630	20231103	092300	17722433	489	489	489	489	295
631	20231103	092200	17578178	491	491	491	491	0
632	20231103	092100	17578178	491	491	491	491	337
633	20231103	092000	17412711	491	491	491	491	0
634	20231103	091900	17412711	491	491	491	491	246
635	20231103	091800	17291925	491	491	491	491	48
636	20231103	091700	17268357	493	493	493	493	0
637	20231103	091600	17268357	493	493	493	493	0
638	20231103	091500	17268357	493	493	493	493	0
639	20231103	091400	17268357	493	493	493	493	0
640	20231103	091300	17268357	493	493	493	493	22
641	20231103	091200	17257511	493	491	493	490	437
642	20231103	091100	17043303	492	493	493	492	32
643	20231103	091000	17027537	492	493	493	492	23
644	20231103	090900	17016199	493	493	493	493	0
645	20231103	090800	17016199	493	493	493	493	22
646	20231103	090700	17005353	493	493	493	493	156
647	20231103	090600	16928445	493	493	493	493	24
648	20231103	090500	16916613	493	490	493	490	7250
649	20231103	090400	13363363	493	496	496	490	14553
650	20231103	090300	6231157	496	496	496	493	7027
651	20231103	090200	2766763	496	496	496	496	1
652	20231103	090100	2766267	496	493	496	493	8
653	20231103	090000	2762306	490	488	490	488	5660